Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 0.9800
+0.0200 (2.08%)
At close: Sep 18, 2026
FRA:S1VA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | - |
| Sep 17, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 0.52% | - |
| Sep 16, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -3.05% | - |
| Sep 15, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | -2.48% | - |
| Sep 14, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | - |
| Sep 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | - |
| Sep 10, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 9, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | - |
| Sep 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | - |
| Sep 7, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | - |
| Sep 4, 2026 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | - |
| Sep 3, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | - |
| Sep 2, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | - |
| Sep 1, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | - |
| Aug 31, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | - |
| Aug 28, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | - |
| Aug 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | - |
| Aug 26, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | - |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | - |
| Aug 24, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 715 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Aug 20, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 19, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | - |
| Aug 18, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | - |
| Aug 17, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| Aug 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -1.75% | - |
| Aug 13, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | - |
| Aug 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| Aug 11, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 2.70% | - |
| Aug 10, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Aug 7, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | - |
| Aug 6, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | - |
| Aug 5, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | - |
| Aug 4, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| Aug 3, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | - |
| Jul 31, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | - | - |
| Jul 30, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Jul 29, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | - |
| Jul 28, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | 1 |
| Jul 27, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | - |
| Jul 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Jul 21, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | - | 618 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Jul 17, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jul 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | - |
| Jul 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| Jul 14, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | - |
| Jul 13, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | - |